Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.64 | 38.69 | 38.14 | 38.23 | 137,763 | -0.21(-0.54%) |
Nov 27, 2020 | 38.00 | 38.44 | 37.91 | 38.44 | 79,236 | +0.55(+1.46%) |
Nov 25, 2020 | 37.68 | 37.92 | 37.63 | 37.89 | 263,901 | -0.08(-0.21%) |
Nov 24, 2020 | 37.86 | 37.99 | 37.81 | 37.97 | 156,936 | -0.25(-0.66%) |
Nov 23, 2020 | 38.59 | 38.61 | 37.95 | 38.22 | 128,045 | -0.21(-0.54%) |
Nov 20, 2020 | 38.37 | 38.46 | 38.18 | 38.43 | 111,285 | -0.03(-0.07%) |
Nov 19, 2020 | 38.19 | 38.47 | 38.04 | 38.46 | 97,602 | +0.16(+0.43%) |
Nov 18, 2020 | 38.48 | 38.58 | 38.22 | 38.29 | 198,996 | -0.33(-0.87%) |
Nov 17, 2020 | 38.66 | 38.77 | 38.44 | 38.63 | 88,926 | -0.37(-0.95%) |
Nov 16, 2020 | 39.28 | 39.28 | 38.78 | 39.00 | 111,128 | +0.18(+0.47%) |
Nov 13, 2020 | 38.50 | 38.85 | 38.39 | 38.82 | 163,667 | +0.49(+1.27%) |
Nov 12, 2020 | 38.34 | 38.66 | 38.23 | 38.33 | 183,702 | -0.76(-1.94%) |
Nov 11, 2020 | 39.13 | 39.21 | 38.91 | 39.09 | 129,508 | -0.31(-0.78%) |
Nov 10, 2020 | 39.63 | 39.69 | 39.20 | 39.40 | 185,129 | +0.51(+1.30%) |
Nov 09, 2020 | 39.64 | 39.93 | 38.88 | 38.89 | 222,253 | +1.42(+3.79%) |
Nov 06, 2020 | 37.72 | 37.72 | 37.32 | 37.47 | 139,686 | -0.50(-1.31%) |
Nov 05, 2020 | 38.31 | 38.31 | 37.77 | 37.97 | 109,394 | +0.63(+1.70%) |
Nov 04, 2020 | 36.85 | 37.74 | 36.85 | 37.34 | 237,059 | +2.15(+6.12%) |
Nov 03, 2020 | 34.80 | 35.32 | 34.76 | 35.18 | 323,696 | +0.71(+2.05%) |
Nov 02, 2020 | 34.19 | 34.49 | 34.16 | 34.48 | 213,437 | -0.12(-0.34%) |
Oct 30, 2020 | 34.90 | 35.04 | 34.38 | 34.59 | 238,815 | -0.75(-2.13%) |
Oct 29, 2020 | 35.74 | 35.78 | 34.91 | 35.34 | 386,981 | -0.74(-2.06%) |
Oct 28, 2020 | 36.04 | 36.55 | 35.94 | 36.09 | 2,157,918 | -1.01(-2.73%) |
Oct 27, 2020 | 36.93 | 37.21 | 36.66 | 37.10 | 640,480 | +0.34(+0.94%) |
Oct 26, 2020 | 36.84 | 36.93 | 36.58 | 36.76 | 226,980 | -0.22(-0.59%) |
Oct 23, 2020 | 36.99 | 37.11 | 36.67 | 36.97 | 384,359 | +0.66(+1.82%) |
Oct 22, 2020 | 35.73 | 36.43 | 35.72 | 36.31 | 206,812 | +0.36(+1.01%) |
Oct 21, 2020 | 36.01 | 36.24 | 35.91 | 35.95 | 126,216 | -0.03(-0.08%) |
Oct 20, 2020 | 36.03 | 36.22 | 35.93 | 35.98 | 334,706 | -1.55(-4.12%) |
Oct 19, 2020 | 38.00 | 38.03 | 37.47 | 37.53 | 90,526 | -0.43(-1.14%) |
Oct 16, 2020 | 37.68 | 38.07 | 37.63 | 37.96 | 113,495 | +0.56(+1.50%) |
Oct 15, 2020 | 37.30 | 37.51 | 37.07 | 37.40 | 277,196 | -1.32(-3.41%) |
Oct 14, 2020 | 38.77 | 38.92 | 38.58 | 38.72 | 175,772 | +0.37(+0.97%) |
Oct 13, 2020 | 38.25 | 38.37 | 38.15 | 38.35 | 147,754 | -0.49(-1.26%) |
Oct 12, 2020 | 38.99 | 39.08 | 38.76 | 38.84 | 113,563 | -0.23(-0.58%) |
Oct 09, 2020 | 39.01 | 39.25 | 38.94 | 39.06 | 86,199 | -0.02(-0.05%) |
Oct 08, 2020 | 38.86 | 39.15 | 38.80 | 39.08 | 136,904 | +0.00(+0.00%) |
Oct 07, 2020 | 39.00 | 39.14 | 38.81 | 39.08 | 132,864 | +0.25(+0.65%) |
Oct 06, 2020 | 38.98 | 39.26 | 38.70 | 38.83 | 146,318 | +0.30(+0.77%) |
Oct 05, 2020 | 38.09 | 38.59 | 38.09 | 38.53 | 110,268 | +1.07(+2.85%) |
Oct 02, 2020 | 37.30 | 37.68 | 37.23 | 37.46 | 159,910 | -0.42(-1.10%) |
Oct 01, 2020 | 38.18 | 38.20 | 37.77 | 37.88 | 296,987 | -0.56(-1.46%) |
Sep 30, 2020 | 38.27 | 38.49 | 38.13 | 38.44 | 143,188 | +0.05(+0.12%) |
Sep 29, 2020 | 38.21 | 38.49 | 38.21 | 38.39 | 123,503 | +0.23(+0.59%) |
Sep 28, 2020 | 38.19 | 38.23 | 38.01 | 38.17 | 139,225 | +0.42(+1.10%) |
Sep 25, 2020 | 37.15 | 37.91 | 37.11 | 37.75 | 130,403 | +0.14(+0.36%) |
Sep 24, 2020 | 37.53 | 37.85 | 37.19 | 37.62 | 146,237 | +0.11(+0.29%) |
Sep 23, 2020 | 38.13 | 38.13 | 37.45 | 37.51 | 137,007 | -0.31(-0.81%) |
Sep 22, 2020 | 37.73 | 37.84 | 37.53 | 37.81 | 149,366 | +0.38(+1.02%) |
Sep 21, 2020 | 37.50 | 37.53 | 36.91 | 37.44 | 208,113 | -1.35(-3.48%) |
Sep 18, 2020 | 38.70 | 38.95 | 38.52 | 38.78 | 216,160 | -0.12(-0.30%) |
Sep 17, 2020 | 38.69 | 38.96 | 38.56 | 38.90 | 198,068 | +0.53(+1.39%) |
Sep 16, 2020 | 38.71 | 38.85 | 38.32 | 38.37 | 270,096 | -0.47(-1.21%) |
Sep 15, 2020 | 39.01 | 39.12 | 38.75 | 38.84 | 118,304 | +0.20(+0.52%) |
Sep 14, 2020 | 38.57 | 38.77 | 38.48 | 38.64 | 128,489 | +0.06(+0.16%) |
Sep 11, 2020 | 38.76 | 38.77 | 38.34 | 38.58 | 136,813 | +0.33(+0.88%) |
Sep 10, 2020 | 38.96 | 38.97 | 38.22 | 38.24 | 179,928 | -0.10(-0.26%) |
Sep 09, 2020 | 38.05 | 38.52 | 38.03 | 38.34 | 103,193 | +0.82(+2.19%) |
Sep 08, 2020 | 37.50 | 37.86 | 37.36 | 37.52 | 131,418 | -0.58(-1.52%) |
Sep 04, 2020 | 38.04 | 38.16 | 37.33 | 38.10 | 212,734 | -0.12(-0.31%) |
Sep 03, 2020 | 39.15 | 39.15 | 38.00 | 38.21 | 192,299 | -0.76(-1.95%) |
Sep 02, 2020 | 38.79 | 39.02 | 38.67 | 38.97 | 293,362 | +0.91(+2.40%) |